致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 9.55 | 9.47 | -0.09 | -0.94% | 9.36 | 9.55 | 155980 | 14712 | 1.02% |
| 2025-12-15 | 9.55 | 9.56 | -0.02 | -0.21% | 9.53 | 9.70 | 188114 | 18063 | 1.22% |
| 2025-12-12 | 9.39 | 9.58 | 0.16 | 1.70% | 9.39 | 9.68 | 317194 | 30387 | 2.06% |
| 2025-12-11 | 9.25 | 9.42 | 0.18 | 1.95% | 9.25 | 9.60 | 362368 | 34243 | 2.36% |
| 2025-12-10 | 9.28 | 9.24 | -0.04 | -0.43% | 9.21 | 9.29 | 122196 | 11305 | 0.80% |
| 2025-12-09 | 9.35 | 9.28 | -0.10 | -1.07% | 9.28 | 9.47 | 183804 | 17243 | 1.20% |
| 2025-12-08 | 9.40 | 9.38 | 0.00 | 0.00% | 9.24 | 9.41 | 241461 | 22503 | 1.57% |
| 2025-12-05 | 9.11 | 9.38 | 0.26 | 2.85% | 9.05 | 9.40 | 271527 | 25205 | 1.77% |
| 2025-12-04 | 9.19 | 9.12 | -0.07 | -0.76% | 9.09 | 9.20 | 135387 | 12352 | 0.88% |
| 2025-12-03 | 9.20 | 9.19 | 0.00 | 0.00% | 9.17 | 9.22 | 98339 | 9034 | 0.64% |
| 2025-12-02 | 9.25 | 9.19 | -0.05 | -0.54% | 9.17 | 9.25 | 103231 | 9492 | 0.67% |
| 2025-12-01 | 9.22 | 9.24 | 0.02 | 0.22% | 9.21 | 9.33 | 157919 | 14627 | 1.03% |
| 2025-11-28 | 9.27 | 9.22 | -0.03 | -0.32% | 9.20 | 9.27 | 97795 | 9017 | 0.64% |
| 2025-11-27 | 9.26 | 9.25 | 0.01 | 0.11% | 9.24 | 9.35 | 94832 | 8801 | 0.62% |
| 2025-11-26 | 9.31 | 9.24 | -0.05 | -0.54% | 9.24 | 9.36 | 118899 | 11056 | 0.77% |
| 2025-11-25 | 9.26 | 9.29 | 0.06 | 0.65% | 9.22 | 9.33 | 119119 | 11070 | 0.78% |
| 2025-11-24 | 9.26 | 9.23 | -0.02 | -0.22% | 9.17 | 9.33 | 157299 | 14531 | 1.02% |
| 2025-11-21 | 9.37 | 9.25 | -0.16 | -1.70% | 9.20 | 9.41 | 284013 | 26452 | 1.85% |
| 2025-11-20 | 9.43 | 9.41 | -0.01 | -0.11% | 9.38 | 9.47 | 142857 | 13454 | 0.93% |
| 2025-11-19 | 9.52 | 9.42 | -0.09 | -0.95% | 9.39 | 9.53 | 110995 | 10477 | 0.72% |
| 2025-11-18 | 9.58 | 9.51 | -0.13 | -1.35% | 9.45 | 9.61 | 158310 | 15063 | 1.03% |
| 2025-11-17 | 9.61 | 9.64 | 0.04 | 0.42% | 9.48 | 9.64 | 206517 | 19716 | 1.34% |
| 2025-11-14 | 9.70 | 9.60 | -0.10 | -1.03% | 9.55 | 9.74 | 179349 | 17345 | 1.17% |
| 2025-11-13 | 9.77 | 9.70 | -0.05 | -0.51% | 9.65 | 9.77 | 242239 | 23458 | 1.58% |
| 2025-11-12 | 9.80 | 9.75 | -0.05 | -0.51% | 9.70 | 9.81 | 166867 | 16274 | 1.09% |
| 2025-11-11 | 10.00 | 9.80 | -0.19 | -1.90% | 9.79 | 10.00 | 306028 | 30146 | 1.99% |
| 2025-11-10 | 10.00 | 9.99 | 0.01 | 0.10% | 9.88 | 10.03 | 221880 | 22117 | 1.44% |
| 2025-11-07 | 10.25 | 9.98 | -0.26 | -2.54% | 9.95 | 10.34 | 417022 | 42135 | 2.71% |
| 2025-11-06 | 9.96 | 10.24 | 0.28 | 2.81% | 9.96 | 10.40 | 500137 | 51358 | 3.25% |
| 2025-11-05 | 9.73 | 9.96 | 0.20 | 2.05% | 9.68 | 10.07 | 312572 | 31011 | 2.03% |
| 2025-11-04 | 9.96 | 9.76 | -0.22 | -2.20% | 9.73 | 10.06 | 265870 | 26254 | 1.73% |
| 2025-11-03 | 9.90 | 9.98 | 0.09 | 0.91% | 9.83 | 10.15 | 305702 | 30415 | 1.99% |
| 2025-10-31 | 9.75 | 9.89 | 0.10 | 1.02% | 9.74 | 9.97 | 270525 | 26697 | 1.76% |
| 2025-10-30 | 9.80 | 9.79 | -0.02 | -0.20% | 9.58 | 9.89 | 359062 | 34801 | 2.34% |
| 2025-10-29 | 9.53 | 9.81 | 0.28 | 2.94% | 9.47 | 9.91 | 436041 | 42571 | 2.84% |
| 2025-10-28 | 9.61 | 9.53 | -0.08 | -0.83% | 9.50 | 9.67 | 158689 | 15158 | 1.03% |
| 2025-10-27 | 9.50 | 9.61 | 0.13 | 1.37% | 9.48 | 9.74 | 324770 | 31244 | 2.11% |
| 2025-10-24 | 9.55 | 9.48 | -0.14 | -1.46% | 9.45 | 9.59 | 203309 | 19324 | 1.32% |
| 2025-10-23 | 9.38 | 9.62 | 0.22 | 2.34% | 9.32 | 9.63 | 305444 | 29038 | 1.99% |
| 2025-10-22 | 9.47 | 9.40 | -0.07 | -0.74% | 9.38 | 9.47 | 106708 | 10045 | 0.69% |
| 2025-10-21 | 9.36 | 9.47 | 0.11 | 1.18% | 9.32 | 9.50 | 150638 | 14238 | 0.98% |
| 2025-10-20 | 9.37 | 9.36 | 0.00 | 0.00% | 9.31 | 9.43 | 132750 | 12414 | 0.86% |
| 2025-10-17 | 9.51 | 9.36 | -0.15 | -1.58% | 9.34 | 9.53 | 195000 | 18341 | 1.27% |
| 2025-10-16 | 9.67 | 9.51 | -0.18 | -1.86% | 9.47 | 9.71 | 213843 | 20389 | 1.39% |
| 2025-10-15 | 9.46 | 9.69 | 0.22 | 2.32% | 9.43 | 9.70 | 268947 | 25746 | 1.75% |
| 2025-10-14 | 9.60 | 9.47 | -0.16 | -1.66% | 9.43 | 9.67 | 238986 | 22831 | 1.56% |
| 2025-10-13 | 9.40 | 9.63 | -0.07 | -0.72% | 9.35 | 9.65 | 334888 | 31638 | 2.18% |
| 2025-10-10 | 9.45 | 9.70 | 0.21 | 2.21% | 9.42 | 9.78 | 378994 | 36633 | 2.47% |
| 2025-10-09 | 9.33 | 9.49 | 0.18 | 1.93% | 9.31 | 9.55 | 261667 | 24749 | 1.70% |
| 2025-09-30 | 9.27 | 9.31 | 0.04 | 0.43% | 9.26 | 9.37 | 179441 | 16726 | 1.17% |
| 2025-09-29 | 9.44 | 9.27 | -0.14 | -1.49% | 9.15 | 9.46 | 290585 | 26878 | 1.89% |
| 2025-09-26 | 9.39 | 9.41 | 0.05 | 0.53% | 9.36 | 9.67 | 303775 | 28932 | 1.98% |
| 2025-09-25 | 9.55 | 9.39 | -0.19 | -1.98% | 9.35 | 9.74 | 291949 | 27643 | 1.90% |
| 2025-09-24 | 9.53 | 9.58 | 0.04 | 0.42% | 9.50 | 9.75 | 281398 | 27000 | 1.83% |
| 2025-09-23 | 9.41 | 9.54 | 0.13 | 1.38% | 9.22 | 9.57 | 330773 | 31088 | 2.15% |
| 2025-09-22 | 9.51 | 9.41 | -0.10 | -1.05% | 9.36 | 9.51 | 206306 | 19424 | 1.34% |
| 2025-09-19 | 9.57 | 9.51 | -0.02 | -0.21% | 9.46 | 9.77 | 336518 | 32236 | 2.19% |
| 2025-09-18 | 9.79 | 9.53 | -0.24 | -2.46% | 9.46 | 9.83 | 286905 | 27658 | 1.87% |
| 2025-09-17 | 9.79 | 9.77 | -0.03 | -0.31% | 9.67 | 9.84 | 263230 | 25656 | 1.71% |
| 2025-09-16 | 10.05 | 9.80 | -0.25 | -2.49% | 9.76 | 10.06 | 358702 | 35413 | 2.33% |
| 2025-09-15 | 10.13 | 10.05 | -0.12 | -1.18% | 9.99 | 10.18 | 251461 | 25281 | 1.64% |
| 2025-09-12 | 10.36 | 10.17 | -0.20 | -1.93% | 10.10 | 10.47 | 307414 | 31463 | 2.00% |
| 2025-09-11 | 10.35 | 10.37 | 0.02 | 0.19% | 10.15 | 10.44 | 295323 | 30362 | 1.92% |
| 2025-09-10 | 10.62 | 10.35 | -0.26 | -2.45% | 10.34 | 10.79 | 321066 | 33881 | 2.09% |
| 2025-09-09 | 10.41 | 10.61 | 0.14 | 1.34% | 10.39 | 10.95 | 501911 | 53661 | 3.27% |
| 2025-09-08 | 10.08 | 10.47 | 0.37 | 3.66% | 9.96 | 10.55 | 405274 | 41735 | 2.64% |